Euroapi SAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.380	1.450	1.378	1.438	1.438	387,521
2026-04-30	1.322	1.372	1.306	1.370	1.370	156,050
2026-04-29	1.360	1.380	1.316	1.318	1.318	230,135
2026-04-28	1.310	1.422	1.274	1.360	1.360	349,564
2026-04-27	1.282	1.302	1.264	1.300	1.300	157,720
2026-04-24	1.276	1.286	1.260	1.278	1.278	95,144
2026-04-23	1.264	1.286	1.262	1.276	1.276	66,057
2026-04-22	1.276	1.288	1.260	1.272	1.272	135,716
2026-04-21	1.290	1.296	1.272	1.274	1.274	95,557
2026-04-20	1.300	1.302	1.280	1.294	1.294	128,893
2026-04-17	1.314	1.330	1.292	1.322	1.322	118,280
2026-04-16	1.304	1.340	1.302	1.322	1.322	154,361
2026-04-15	1.300	1.324	1.294	1.316	1.316	92,848
2026-04-14	1.290	1.314	1.286	1.306	1.306	154,817
2026-04-13	1.302	1.306	1.270	1.290	1.290	195,555
2026-04-10	1.266	1.314	1.266	1.306	1.306	116,640
2026-04-09	1.306	1.310	1.264	1.264	1.264	136,250
2026-04-08	1.286	1.330	1.258	1.298	1.298	191,592
2026-04-07	1.274	1.306	1.244	1.248	1.248	187,625
2026-04-02	1.300	1.300	1.255	1.265	1.265	151,818
2026-04-01	1.332	1.339	1.300	1.300	1.300	153,327
2026-03-31	1.284	1.324	1.282	1.307	1.307	159,711
2026-03-30	1.252	1.282	1.248	1.272	1.272	98,556
2026-03-27	1.230	1.266	1.220	1.252	1.252	149,020
2026-03-26	1.243	1.281	1.235	1.253	1.253	190,694
2026-03-25	1.273	1.295	1.240	1.253	1.253	170,036
2026-03-24	1.282	1.282	1.247	1.264	1.264	163,797
2026-03-23	1.278	1.316	1.261	1.266	1.266	270,473
2026-03-20	1.276	1.326	1.274	1.305	1.305	281,609
2026-03-19	1.282	1.296	1.264	1.268	1.268	267,625
2026-03-18	1.276	1.293	1.252	1.291	1.291	285,780
2026-03-17	1.251	1.285	1.248	1.272	1.272	148,701
2026-03-16	1.270	1.286	1.251	1.258	1.258	216,310
2026-03-13	1.290	1.290	1.250	1.267	1.267	242,231
2026-03-12	1.300	1.304	1.281	1.281	1.281	81,698
2026-03-11	1.289	1.332	1.286	1.308	1.308	224,177
2026-03-10	1.340	1.346	1.296	1.310	1.310	312,444
2026-03-09	1.316	1.336	1.272	1.310	1.310	418,423
2026-03-06	1.382	1.385	1.321	1.342	1.342	484,644
2026-03-05	1.426	1.506	1.359	1.380	1.380	1,474,679
2026-03-04	1.760	1.760	1.328	1.426	1.426	3,071,309
2026-03-03	2.052	2.056	1.954	1.954	1.954	300,664
2026-03-02	2.080	2.126	2.052	2.068	2.068	253,901
2026-02-27	2.134	2.146	2.120	2.146	2.146	70,111
2026-02-26	2.118	2.146	2.100	2.136	2.136	108,425
2026-02-25	2.134	2.146	2.102	2.124	2.124	127,336
2026-02-24	2.130	2.168	2.128	2.136	2.136	76,780
2026-02-23	2.170	2.170	2.124	2.144	2.144	132,400
2026-02-20	2.196	2.198	2.158	2.174	2.174	94,575
2026-02-19	2.246	2.246	2.184	2.184	2.184	109,024
2026-02-18	2.210	2.274	2.198	2.240	2.240	150,800
2026-02-17	2.182	2.218	2.150	2.216	2.216	131,759
2026-02-16	2.200	2.240	2.164	2.164	2.164	144,093
2026-02-13	2.176	2.198	2.162	2.190	2.190	108,117
2026-02-12	2.190	2.240	2.174	2.182	2.182	223,607
2026-02-11	2.150	2.192	2.120	2.192	2.192	113,738
2026-02-10	2.120	2.186	2.120	2.152	2.152	135,194
2026-02-09	2.066	2.128	2.066	2.128	2.128	121,726
2026-02-06	2.140	2.140	2.052	2.070	2.070	139,035
2026-02-05	2.134	2.146	2.104	2.140	2.140	76,637

← NewerPage 3 of 19 · 1,140 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.